Driver Group (DRV) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Driver Group

Date Open High Low Close* Volume
10/06/2020 50.50p 51.19p 49.01p 50.50p 13691
09/06/2020 50.50p 51.25p 49.01p 50.50p 7000
08/06/2020 50.50p 51.75p 48.75p 50.50p 7504
05/06/2020 52.50p 52.50p 48.40p 50.70p 28553
04/06/2020 52.50p 52.50p 50.61p 52.50p 1746
03/06/2020 52.50p 52.50p 50.61p 52.50p 1800
02/06/2020 52.50p 52.50p 50.50p 52.50p 2000
01/06/2020 52.50p 55.00p 52.50p 52.50p 8591
29/05/2020 51.50p 53.00p 51.50p 52.50p 2196
28/05/2020 48.50p 53.00p 48.50p 51.50p 723551
27/05/2020 52.50p 52.50p 46.11p 48.50p 9455
26/05/2020 52.50p 52.50p 50.00p 52.50p 5602
25/05/2020 52.50p 53.25p 52.50p 52.50p 1876
22/05/2020 52.50p 53.25p 52.50p 52.50p 1876
21/05/2020 52.50p 53.49p 50.00p 52.50p 8953
20/05/2020 52.50p 53.70p 50.00p 52.50p 19862
19/05/2020 52.50p 52.50p 52.50p 52.50p 0
18/05/2020 52.50p 53.90p 52.00p 52.50p 42666
15/05/2020 52.50p 54.30p 52.50p 52.50p 3683
14/05/2020 52.50p 54.40p 50.00p 52.50p 11936
13/05/2020 52.50p 52.84p 52.50p 52.50p 5576
12/05/2020 52.50p 52.89p 52.50p 52.50p 4000
11/05/2020 52.50p 52.99p 50.55p 52.50p 11139
08/05/2020 52.50p 53.00p 50.51p 52.50p 28315
07/05/2020 52.50p 53.00p 50.51p 52.50p 28315
06/05/2020 52.50p 52.50p 50.51p 52.50p 10393
05/05/2020 52.50p 52.70p 50.00p 52.50p 7640
04/05/2020 53.50p 53.50p 51.00p 52.50p 9287
01/05/2020 53.50p 53.50p 52.10p 53.50p 10335
30/04/2020 51.50p 53.50p 51.50p 53.50p 8744
29/04/2020 51.50p 53.00p 51.50p 51.50p 6925
28/04/2020 50.25p 52.50p 50.25p 51.25p 15471
27/04/2020 49.50p 51.50p 48.90p 50.25p 13449
24/04/2020 48.50p 50.00p 48.31p 49.50p 29050
23/04/2020 48.50p 48.90p 48.50p 48.50p 10500
22/04/2020 48.50p 48.50p 48.50p 48.50p 0
21/04/2020 48.50p 48.95p 47.15p 48.50p 9524
20/04/2020 41.50p 50.00p 40.11p 48.50p 134016
17/04/2020 41.50p 41.50p 41.50p 41.50p 0
16/04/2020 41.50p 42.25p 41.50p 41.50p 2500
15/04/2020 41.50p 42.30p 39.00p 41.50p 15600
14/04/2020 41.50p 41.50p 40.65p 41.50p 2458
13/04/2020 40.50p 43.64p 38.00p 41.50p 23302
10/04/2020 40.50p 43.64p 38.00p 41.50p 23302
09/04/2020 40.50p 43.64p 38.00p 41.50p 23302
08/04/2020 40.50p 42.49p 39.00p 40.50p 17000
07/04/2020 39.50p 42.49p 39.50p 40.50p 7398
06/04/2020 39.50p 41.75p 39.50p 39.50p 5000
03/04/2020 39.50p 39.50p 37.75p 39.50p 2284
02/04/2020 39.50p 39.50p 37.00p 39.50p 4420
01/04/2020 39.50p 41.50p 39.50p 39.50p 0
31/03/2020 39.50p 43.00p 39.50p 41.50p 33408
30/03/2020 39.50p 39.50p 39.50p 39.50p 0
27/03/2020 39.50p 39.50p 37.78p 39.50p 7910
26/03/2020 38.50p 42.00p 38.50p 39.50p 18569
25/03/2020 38.00p 39.62p 36.25p 38.50p 6876
24/03/2020 37.00p 38.00p 37.00p 38.00p 21753
23/03/2020 38.00p 38.49p 34.50p 37.00p 9843
20/03/2020 38.50p 42.70p 35.00p 38.00p 26999
19/03/2020 38.50p 38.50p 37.75p 38.50p 1064
18/03/2020 37.50p 39.00p 37.50p 38.50p 482
17/03/2020 45.00p 45.00p 38.00p 38.00p 28258
16/03/2020 47.50p 47.50p 42.00p 45.00p 21368
13/03/2020 51.50p 51.80p 47.21p 49.50p 25152
12/03/2020 51.50p 51.50p 50.00p 51.50p 7041
11/03/2020 51.50p 52.75p 50.05p 51.50p 24566
10/03/2020 51.50p 51.50p 51.00p 51.50p 5167
09/03/2020 52.00p 52.00p 50.79p 51.50p 4461
06/03/2020 54.00p 54.00p 53.00p 53.00p 0
05/03/2020 55.00p 55.00p 52.00p 54.00p 23131
04/03/2020 55.00p 57.00p 53.00p 55.00p 5220
03/03/2020 54.50p 55.49p 54.45p 55.00p 11143
02/03/2020 55.50p 57.00p 53.00p 53.50p 12903
28/02/2020 59.00p 60.00p 53.00p 55.50p 43520
27/02/2020 61.00p 61.00p 58.10p 60.00p 26790
26/02/2020 65.50p 67.00p 59.26p 61.50p 67087
25/02/2020 66.50p 67.40p 63.30p 65.50p 16915
24/02/2020 68.50p 68.50p 65.00p 66.50p 32026
21/02/2020 68.50p 68.50p 65.61p 68.50p 30413
20/02/2020 68.50p 69.44p 65.51p 68.50p 12809
19/02/2020 67.50p 69.45p 67.50p 68.50p 10939
18/02/2020 67.50p 67.90p 66.10p 67.50p 7609
17/02/2020 67.50p 68.00p 65.10p 67.50p 11009
14/02/2020 68.00p 70.00p 65.00p 67.50p 16627
13/02/2020 68.00p 68.40p 68.00p 68.00p 9633
12/02/2020 70.50p 70.50p 67.00p 68.00p 17214
11/02/2020 70.50p 70.50p 69.50p 70.50p 18414
10/02/2020 71.00p 71.00p 68.10p 70.50p 25705
07/02/2020 63.00p 71.00p 61.00p 71.00p 72613
06/02/2020 63.00p 63.00p 63.00p 63.00p 7134
05/02/2020 63.50p 63.50p 61.00p 63.00p 39704
04/02/2020 63.50p 63.50p 62.00p 63.50p 1432
03/02/2020 63.50p 63.50p 62.21p 63.50p 3946
31/01/2020 67.00p 67.00p 62.00p 63.50p 59096
30/01/2020 67.00p 67.00p 65.00p 67.00p 2310
29/01/2020 67.50p 68.00p 65.00p 67.00p 20407
28/01/2020 69.50p 69.50p 65.13p 67.50p 16530
27/01/2020 69.50p 69.50p 67.25p 69.50p 18571
24/01/2020 69.50p 70.00p 67.61p 69.50p 2856
23/01/2020 69.50p 69.50p 69.50p 69.50p 0
22/01/2020 69.50p 70.35p 67.65p 69.50p 1700
21/01/2020 69.50p 70.40p 69.50p 69.50p 5500
20/01/2020 69.50p 70.45p 67.61p 69.50p 6229
17/01/2020 69.00p 69.50p 66.51p 69.50p 17751
16/01/2020 69.00p 69.35p 66.51p 69.00p 2419
15/01/2020 69.50p 69.50p 66.51p 69.00p 8500
14/01/2020 69.00p 69.50p 66.00p 69.50p 7824
13/01/2020 69.00p 69.45p 66.67p 69.00p 5136
10/01/2020 69.00p 69.49p 66.51p 69.00p 24700
09/01/2020 69.00p 70.85p 66.50p 69.00p 4011
08/01/2020 69.00p 70.99p 66.30p 69.00p 16697
07/01/2020 69.50p 71.45p 67.21p 69.00p 7245
06/01/2020 72.00p 73.44p 67.21p 69.50p 49003
03/01/2020 72.00p 73.70p 70.60p 72.00p 11049
02/01/2020 73.00p 74.00p 70.55p 72.00p 37598
01/01/2020 69.50p 74.00p 69.50p 73.00p 4045
31/12/2019 69.50p 74.00p 69.50p 73.00p 4045
30/12/2019 69.00p 72.00p 67.65p 69.50p 46533
27/12/2019 68.50p 70.00p 68.10p 69.00p 11529
26/12/2019 72.00p 74.90p 67.00p 68.50p 51072
25/12/2019 72.00p 74.90p 67.00p 68.50p 51072
24/12/2019 72.00p 74.90p 67.00p 68.50p 51072
23/12/2019 65.00p 73.00p 65.00p 72.00p 93641
20/12/2019 65.00p 67.00p 64.04p 65.00p 31152
19/12/2019 62.00p 66.00p 61.30p 65.00p 50110
18/12/2019 59.00p 66.49p 58.00p 62.00p 145445
17/12/2019 56.50p 61.00p 54.51p 59.00p 16199838
16/12/2019 56.50p 59.00p 54.51p 56.50p 24839
13/12/2019 56.50p 59.00p 54.10p 56.50p 94626
12/12/2019 56.50p 58.10p 53.00p 56.50p 54666
11/12/2019 53.50p 58.85p 53.50p 56.50p 153482
10/12/2019 53.00p 54.00p 51.00p 53.50p 26850
09/12/2019 53.00p 53.40p 53.00p 53.00p 5000
06/12/2019 53.50p 53.50p 53.00p 53.00p 0
05/12/2019 53.50p 53.50p 52.21p 53.50p 3943
04/12/2019 54.50p 54.50p 52.00p 53.50p 16124
03/12/2019 54.50p 54.60p 53.00p 54.50p 12550
02/12/2019 54.50p 54.65p 54.50p 54.50p 1816
29/11/2019 54.50p 54.70p 54.50p 54.50p 44048
28/11/2019 55.00p 55.00p 54.00p 54.50p 27060
27/11/2019 55.00p 55.00p 54.70p 55.00p 5114
26/11/2019 55.00p 55.00p 54.75p 55.00p 3632
25/11/2019 55.00p 55.00p 54.75p 55.00p 100
22/11/2019 55.00p 55.00p 54.00p 55.00p 7726
21/11/2019 55.00p 55.00p 55.00p 55.00p 0
20/11/2019 55.00p 55.00p 55.00p 55.00p 7354
19/11/2019 55.00p 55.00p 55.00p 55.00p 0
18/11/2019 55.00p 55.13p 54.31p 55.00p 20263
15/11/2019 55.00p 55.13p 55.00p 55.00p 1436
14/11/2019 55.00p 55.13p 54.00p 55.00p 3316
13/11/2019 55.00p 55.15p 55.00p 55.00p 2015
12/11/2019 55.00p 55.18p 54.25p 55.00p 12654
11/11/2019 55.00p 55.18p 54.75p 55.00p 10233
08/11/2019 55.00p 55.20p 55.00p 55.00p 6505
07/11/2019 55.00p 55.00p 55.00p 55.00p 0
06/11/2019 55.00p 55.20p 55.00p 55.00p 24115
05/11/2019 55.00p 55.21p 55.00p 55.00p 14035
04/11/2019 55.00p 55.30p 55.00p 55.00p 18318
01/11/2019 55.00p 55.30p 54.00p 55.00p 14281
31/10/2019 55.00p 55.30p 55.00p 55.00p 350
30/10/2019 55.00p 55.30p 55.00p 55.00p 3797
29/10/2019 55.00p 55.30p 55.00p 55.00p 10000
28/10/2019 55.00p 55.40p 55.00p 55.00p 15948
25/10/2019 55.00p 55.50p 55.00p 55.00p 47925
24/10/2019 55.50p 55.50p 55.00p 55.00p 9326
23/10/2019 55.50p 55.85p 55.15p 55.50p 12406
22/10/2019 55.50p 55.85p 55.50p 55.50p 1076
21/10/2019 55.50p 55.85p 55.50p 55.50p 9834
18/10/2019 55.50p 55.85p 55.50p 55.50p 16828
17/10/2019 54.00p 56.00p 54.00p 55.50p 52765
16/10/2019 53.00p 55.00p 53.00p 54.00p 1440
15/10/2019 52.50p 55.75p 52.50p 53.00p 16813
14/10/2019 52.50p 52.50p 50.00p 51.50p 16400
11/10/2019 52.50p 52.50p 52.50p 52.50p 0
10/10/2019 52.50p 52.50p 51.90p 52.50p 2200
09/10/2019 51.00p 52.50p 51.00p 52.50p 19313
08/10/2019 51.00p 51.45p 51.00p 51.00p 1000
07/10/2019 52.50p 52.50p 49.00p 51.00p 33022
04/10/2019 52.50p 52.50p 50.00p 52.50p 3625
03/10/2019 52.50p 53.00p 50.00p 52.50p 28780
02/10/2019 52.50p 52.50p 52.50p 52.50p 0
01/10/2019 52.50p 52.50p 52.50p 52.50p 0
30/09/2019 52.50p 52.50p 50.75p 52.50p 1702
27/09/2019 52.50p 53.50p 51.20p 52.50p 19577
26/09/2019 52.50p 52.50p 50.00p 52.50p 8110
25/09/2019 52.50p 52.50p 52.50p 52.50p 0
24/09/2019 52.50p 52.50p 51.20p 52.50p 1000
23/09/2019 52.50p 53.99p 51.15p 52.50p 20777
20/09/2019 52.50p 52.50p 52.50p 52.50p 10000
19/09/2019 52.50p 52.50p 52.50p 52.50p 0
18/09/2019 52.50p 52.50p 52.00p 52.50p 45
17/09/2019 52.50p 52.50p 52.50p 52.50p 0
16/09/2019 52.50p 53.50p 52.50p 52.50p 3232
13/09/2019 53.00p 53.00p 52.50p 52.50p 6555
12/09/2019 53.00p 53.00p 52.60p 53.00p 2028
11/09/2019 53.00p 53.00p 52.60p 53.00p 5000
10/09/2019 53.00p 55.00p 53.00p 53.00p 5000
09/09/2019 53.00p 53.00p 51.10p 53.00p 1803
06/09/2019 53.00p 53.00p 51.10p 53.00p 569
05/09/2019 53.00p 53.49p 50.25p 53.00p 13668

*Close Price adjusted for both dividends and splits